Steyr Motors AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.380	30.980	29.380	30.520	30.520	1,849
2026-10-15	28.560	28.840	28.140	28.660	28.660	169
2026-10-14	29.200	29.600	28.500	28.700	28.700	545
2026-10-13	28.300	29.400	28.300	29.100	29.100	344
2026-10-12	29.400	29.800	29.000	29.100	29.100	1,902
2026-10-09	29.460	30.440	29.460	30.080	30.080	642
2026-10-08	29.300	29.460	29.000	29.460	29.460	168
2026-10-07	29.240	29.580	29.000	29.360	29.360	152
2026-10-06	30.100	30.100	29.040	29.300	29.300	329
2026-10-05	29.660	29.660	29.000	29.000	29.000	391
2026-10-02	30.000	30.000	28.460	29.000	29.000	338
2026-10-01	31.500	31.880	29.660	29.660	29.660	1,156
2026-09-30	30.000	31.880	30.000	31.160	31.160	834
2026-09-29	31.640	31.640	30.460	30.620	30.620	302
2026-09-28	32.700	32.700	30.840	31.560	31.560	656
2026-09-25	33.500	33.500	31.080	31.600	31.600	3,776
2026-09-24	27.800	34.500	27.800	33.160	33.160	8,579
2026-09-23	26.900	28.220	26.620	28.220	28.220	4,003
2026-09-22	27.540	27.940	26.380	26.880	26.880	3,305
2026-09-21	28.000	28.320	28.000	28.320	28.320	162
2026-09-18	28.180	28.720	28.000	28.360	28.360	145
2026-09-17	28.620	28.700	28.020	28.060	28.060	1,111
2026-09-16	28.020	28.560	28.020	28.540	28.540	485
2026-09-15	27.300	28.780	27.300	28.320	28.320	647
2026-09-14	27.920	28.500	27.640	27.640	27.640	712
2026-09-11	29.280	29.280	27.900	28.220	28.220	3,092
2026-09-10	28.700	28.800	28.400	28.800	28.800	720
2026-09-09	29.100	29.100	28.500	28.800	28.800	1,406
2026-09-08	28.980	29.020	28.300	29.020	29.020	980
2026-09-07	28.600	29.300	28.280	28.960	28.960	905
2026-09-04	29.400	29.400	28.760	28.760	28.760	280
2026-09-03	29.160	29.440	29.160	29.300	29.300	418
2026-09-02	28.800	29.000	28.500	28.960	28.960	2,428
2026-09-01	28.980	29.400	28.500	29.140	29.140	1,704
2026-08-31	29.900	29.900	28.960	28.980	28.980	1,116
2026-08-28	30.300	30.760	28.720	28.900	28.900	5,590
2026-08-27	29.200	30.400	29.080	29.660	29.660	6,171
2026-08-26	29.000	29.220	28.860	28.920	28.920	1,200
2026-08-25	28.700	28.800	28.120	28.620	28.620	1,516
2026-08-24	28.100	28.260	27.480	28.260	28.260	1,922
2026-08-21	27.860	28.520	27.780	28.160	28.160	2,586
2026-08-20	27.980	28.400	27.160	27.880	27.880	5,285
2026-08-19	27.800	28.280	25.100	27.980	27.980	17,688
2026-08-18	26.000	28.200	26.000	27.500	27.500	14,471
2026-08-17	29.740	29.740	25.100	25.800	25.800	39,896
2026-08-14	33.020	33.400	33.020	33.360	33.360	2,007
2026-08-13	34.460	34.460	33.020	33.300	33.300	1,034
2026-08-12	33.120	33.580	33.120	33.560	33.560	931
2026-08-11	33.240	33.520	33.120	33.120	33.120	473
2026-08-10	34.300	34.300	33.300	33.560	33.560	1,538
2026-08-07	34.560	34.800	33.800	34.060	34.060	1,796
2026-08-06	35.980	35.980	34.120	34.320	34.320	1,006
2026-08-05	35.100	35.700	34.600	34.980	34.980	392
2026-08-04	34.700	36.620	34.700	36.040	36.040	1,504
2026-08-03	36.100	36.100	34.700	34.940	34.940	1,066
2026-07-31	37.020	37.020	35.220	35.480	35.480	1,262
2026-07-30	35.900	37.500	35.900	37.200	37.200	1,157
2026-07-29	40.100	40.100	35.340	36.240	36.240	4,456
2026-07-28	38.500	40.500	37.900	39.860	39.860	4,513
2026-07-27	40.000	40.000	38.000	38.020	38.020	1,333

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.2500 EUR
2025-05-08	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.